Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.240 | 7.430 | 7.120 | 7.250 | 51,994 | -0.12(-1.63%) |
Jul 29, 2010 | 7.660 | 7.660 | 7.052 | 7.370 | 105,578 | -0.01(-0.14%) |
Jul 28, 2010 | 7.500 | 7.580 | 7.250 | 7.380 | 34,078 | -0.12(-1.60%) |
Jul 27, 2010 | 7.580 | 7.580 | 7.330 | 7.500 | 39,634 | +0.00(+0.00%) |
Jul 26, 2010 | 7.650 | 7.650 | 7.230 | 7.500 | 73,262 | +0.00(+0.00%) |
Jul 23, 2010 | 7.450 | 7.670 | 7.330 | 7.500 | 94,188 | +0.00(+0.00%) |
Jul 22, 2010 | 7.440 | 7.630 | 7.200 | 7.500 | 72,397 | +0.11(+1.49%) |
Jul 21, 2010 | 8.130 | 8.130 | 7.289 | 7.390 | 111,943 | -0.74(-9.10%) |
Jul 20, 2010 | 8.120 | 8.280 | 8.010 | 8.130 | 43,546 | -0.05(-0.61%) |
Jul 19, 2010 | 8.310 | 8.310 | 7.900 | 8.180 | 46,604 | +0.00(+0.00%) |
Jul 16, 2010 | 8.700 | 8.740 | 8.070 | 8.180 | 89,838 | -0.54(-6.19%) |
Jul 15, 2010 | 8.750 | 8.990 | 8.500 | 8.720 | 109,679 | +0.03(+0.35%) |
Jul 14, 2010 | 8.710 | 8.800 | 8.500 | 8.690 | 115,656 | -0.08(-0.91%) |
Jul 13, 2010 | 8.010 | 8.920 | 7.890 | 8.770 | 222,846 | +0.88(+11.15%) |
Jul 12, 2010 | 7.600 | 8.050 | 7.550 | 7.890 | 87,187 | -0.02(-0.25%) |
Jul 09, 2010 | 7.990 | 7.990 | 7.661 | 7.910 | 34,133 | +0.00(+0.00%) |
Jul 08, 2010 | 7.990 | 7.990 | 7.180 | 7.910 | 114,160 | +0.35(+4.63%) |
Jul 07, 2010 | 7.140 | 7.580 | 7.140 | 7.560 | 97,936 | +0.34(+4.71%) |
Jul 06, 2010 | 7.240 | 7.330 | 7.050 | 7.220 | 81,894 | +0.07(+0.98%) |
Jul 02, 2010 | 7.300 | 7.300 | 7.090 | 7.150 | 50,283 | -0.07(-0.97%) |
Jul 01, 2010 | 7.460 | 7.460 | 7.220 | 7.220 | 80,583 | -0.20(-2.70%) |
Jun 30, 2010 | 7.580 | 7.590 | 7.310 | 7.420 | 61,016 | -0.15(-1.98%) |
Jun 29, 2010 | 7.630 | 7.800 | 7.120 | 7.570 | 202,336 | -0.15(-1.94%) |
Jun 25, 2010 | 6.630 | 7.730 | 6.350 | 7.720 | 1,628,015 | +1.10(+16.62%) |
Jun 24, 2010 | 6.450 | 6.650 | 6.380 | 6.620 | 137,470 | +0.24(+3.76%) |
Jun 23, 2010 | 6.190 | 6.380 | 6.100 | 6.380 | 61,934 | +0.20(+3.24%) |
Jun 22, 2010 | 6.020 | 6.200 | 6.020 | 6.180 | 56,796 | +0.12(+1.98%) |
Jun 21, 2010 | 6.100 | 6.100 | 5.890 | 6.060 | 39,009 | -0.02(-0.33%) |
Jun 18, 2010 | 5.870 | 6.100 | 5.820 | 6.080 | 97,824 | +0.25(+4.29%) |
Jun 17, 2010 | 5.770 | 5.890 | 5.770 | 5.830 | 5,512 | -0.04(-0.68%) |
Jun 16, 2010 | 5.960 | 5.960 | 5.800 | 5.870 | 9,149 | -0.13(-2.17%) |
Jun 15, 2010 | 5.980 | 6.000 | 5.670 | 6.000 | 64,069 | +0.13(+2.21%) |
Jun 14, 2010 | 5.600 | 5.980 | 5.320 | 5.870 | 46,046 | +0.31(+5.58%) |
Jun 11, 2010 | 5.580 | 5.590 | 5.471 | 5.560 | 19,257 | +0.02(+0.36%) |
Jun 10, 2010 | 5.520 | 5.540 | 5.400 | 5.540 | 35,884 | +0.10(+1.84%) |
Jun 09, 2010 | 5.550 | 5.560 | 5.400 | 5.440 | 16,572 | -0.05(-0.91%) |
Jun 08, 2010 | 5.420 | 5.540 | 5.400 | 5.490 | 18,736 | +0.05(+0.92%) |
Jun 07, 2010 | 5.490 | 5.520 | 5.400 | 5.440 | 17,820 | +0.09(+1.68%) |
Jun 04, 2010 | 5.410 | 5.580 | 5.320 | 5.350 | 38,532 | -0.27(-4.80%) |
Jun 03, 2010 | 5.440 | 5.670 | 5.310 | 5.620 | 29,046 | +0.16(+2.93%) |
Jun 02, 2010 | 5.640 | 5.640 | 5.340 | 5.460 | 70,728 | -0.06(-1.09%) |
Jun 01, 2010 | 5.840 | 5.840 | 5.520 | 5.520 | 44,528 | -0.40(-6.76%) |
May 28, 2010 | 5.910 | 5.940 | 5.460 | 5.920 | 143,249 | +0.01(+0.17%) |
May 27, 2010 | 5.480 | 5.930 | 5.480 | 5.910 | 32,445 | +0.54(+10.06%) |
May 26, 2010 | 5.590 | 5.590 | 5.370 | 5.370 | 22,237 | -0.20(-3.59%) |
May 25, 2010 | 5.230 | 5.780 | 5.020 | 5.570 | 109,624 | +0.33(+6.30%) |
May 24, 2010 | 5.290 | 5.360 | 5.100 | 5.240 | 65,674 | -0.06(-1.13%) |
May 21, 2010 | 5.430 | 5.540 | 5.250 | 5.300 | 159,782 | -0.16(-2.93%) |
May 20, 2010 | 5.477 | 5.520 | 5.430 | 5.460 | 76,069 | -0.04(-0.73%) |
May 19, 2010 | 5.500 | 5.620 | 5.500 | 5.500 | 38,234 | +0.00(+0.00%) |
May 18, 2010 | 5.910 | 5.920 | 5.500 | 5.500 | 74,603 | -0.31(-5.34%) |
May 17, 2010 | 6.040 | 6.040 | 5.800 | 5.810 | 48,353 | -0.17(-2.84%) |
May 14, 2010 | 6.040 | 6.150 | 5.910 | 5.980 | 42,917 | -0.12(-1.97%) |
May 13, 2010 | 6.132 | 6.132 | 6.050 | 6.100 | 13,413 | -0.02(-0.33%) |
May 12, 2010 | 6.300 | 6.300 | 5.980 | 6.120 | 44,499 | -0.18(-2.86%) |
May 11, 2010 | 6.271 | 6.300 | 6.200 | 6.300 | 17,933 | +0.02(+0.32%) |
May 10, 2010 | 6.050 | 6.280 | 5.900 | 6.280 | 38,608 | +0.50(+8.65%) |
May 07, 2010 | 5.940 | 6.000 | 5.760 | 5.780 | 25,911 | -0.19(-3.18%) |
May 06, 2010 | 5.980 | 6.150 | 5.950 | 5.970 | 27,566 | -0.05(-0.83%) |
May 05, 2010 | 5.970 | 6.280 | 5.810 | 6.020 | 40,663 | -0.11(-1.79%) |
May 04, 2010 | 6.170 | 6.170 | 6.080 | 6.130 | 42,300 | +0.03(+0.49%) |